3,430$
0,59%
Echtzeit-Aktienkurs Solowin Holdings Ltd
Bid:
Ask:
Aktienkurse zur Solowin Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,44 | 3,52 | 3,36 | 3,46 | 1,47% | 93.440,00 |
| 14.10.2025 | 3,31 | 3,47 | 3,22 | 3,41 | 3,33% | 208.046,00 |
| 13.10.2025 | 3,12 | 3,30 | 2,91 | 3,30 | 2,17% | 65.275,00 |
| 10.10.2025 | 3,28 | 3,56 | 3,03 | 3,23 | -1,52% | 331.964,00 |
| 09.10.2025 | 3,16 | 3,29 | 3,11 | 3,28 | 6,49% | 1.026.432,00 |
| 08.10.2025 | 3,03 | 3,58 | 2,80 | 3,08 | -3,45% | 1.542.361,00 |
| 07.10.2025 | 2,90 | 3,45 | 2,89 | 3,19 | 8,87% | 1.845.724,00 |
| 06.10.2025 | 2,87 | 2,97 | 2,71 | 2,93 | 5,78% | 1.021.501,00 |
| 03.10.2025 | 2,64 | 2,77 | 2,59 | 2,77 | 6,95% | 111.906,00 |
| 02.10.2025 | 2,48 | 2,61 | 2,48 | 2,59 | 3,60% | 789.651,00 |
| 01.10.2025 | 2,57 | 2,60 | 2,50 | 2,50 | -3,47% | 1.508.987,00 |
| 30.09.2025 | 2,64 | 2,64 | 2,52 | 2,59 | 0,39% | 154.389,00 |
| 29.09.2025 | 2,47 | 2,59 | 2,47 | 2,58 | 0,39% | 76.730,00 |
| 26.09.2025 | 2,45 | 2,59 | 2,40 | 2,57 | 3,21% | 248.504,00 |
| 25.09.2025 | 2,50 | 2,54 | 2,45 | 2,49 | -3,86% | 170.712,00 |
| 24.09.2025 | 2,50 | 2,62 | 2,50 | 2,59 | 0,78% | 94.585,00 |
| 23.09.2025 | 2,56 | 2,63 | 2,53 | 2,57 | 0,39% | 186.247,00 |
| 22.09.2025 | 2,56 | 2,61 | 2,45 | 2,56 | 0,00% | 357.763,00 |
| 19.09.2025 | 2,60 | 2,65 | 2,54 | 2,56 | -2,66% | 363.608,00 |
| 18.09.2025 | 2,79 | 2,88 | 2,60 | 2,63 | -9,00% | 425.700,00 |
| 17.09.2025 | 2,59 | 2,90 | 2,54 | 2,89 | 8,24% | 1.378.743,00 |
| 16.09.2025 | 2,64 | 2,70 | 2,45 | 2,67 | -1,11% | 527.475,00 |
| 15.09.2025 | 2,89 | 3,10 | 2,53 | 2,70 | 3,85% | 2.066.245,00 |
| 12.09.2025 | 2,60 | 2,68 | 2,55 | 2,60 | -4,41% | 263.213,00 |
| 11.09.2025 | 2,94 | 2,97 | 2,63 | 2,72 | -6,85% | 1.430.086,00 |
| 10.09.2025 | 2,60 | 3,04 | 2,60 | 2,92 | 9,77% | 1.230.917,00 |
| 09.09.2025 | 2,81 | 2,81 | 2,66 | 2,66 | -5,00% | 325.117,00 |
| 08.09.2025 | 2,74 | 2,87 | 2,63 | 2,80 | 2,94% | 669.498,00 |
| 05.09.2025 | 2,70 | 2,80 | 2,56 | 2,72 | 1,49% | 1.905.189,00 |
| 04.09.2025 | 2,41 | 2,71 | 2,35 | 2,68 | 2,29% | 1.701.579,00 |
| 03.09.2025 | 4,82 | 4,83 | 2,38 | 2,62 | -37,91% | 14.840.176,00 |
| 02.09.2025 | 3,99 | 4,30 | 3,96 | 4,22 | 5,24% | 747.165,00 |
| 29.08.2025 | 3,96 | 4,05 | 3,77 | 4,01 | 0,50% | 187.890,00 |
| 28.08.2025 | 4,06 | 4,24 | 3,86 | 3,99 | 1,79% | 393.712,00 |
| 27.08.2025 | 3,95 | 3,95 | 3,66 | 3,92 | 1,55% | 761.085,00 |
| 26.08.2025 | 3,58 | 3,98 | 3,58 | 3,86 | 8,12% | 565.951,00 |
| 25.08.2025 | 3,70 | 3,72 | 3,45 | 3,57 | -4,29% | 605.447,00 |
| 22.08.2025 | 4,27 | 4,43 | 3,61 | 3,73 | -13,46% | 611.008,00 |
| 21.08.2025 | 4,54 | 4,68 | 4,28 | 4,31 | -2,05% | 507.968,00 |
| 20.08.2025 | 4,27 | 4,62 | 4,22 | 4,40 | 4,27% | 365.047,00 |
| 19.08.2025 | 4,50 | 4,63 | 4,10 | 4,22 | -5,80% | 239.216,00 |
| 18.08.2025 | 4,53 | 4,58 | 4,41 | 4,48 | -0,88% | 72.778,00 |
| 15.08.2025 | 4,49 | 4,52 | 4,30 | 4,52 | 0,67% | 165.434,00 |
| 14.08.2025 | 4,31 | 4,51 | 4,13 | 4,49 | 5,40% | 304.108,00 |
| 13.08.2025 | 4,92 | 5,04 | 4,13 | 4,26 | -14,11% | 681.253,00 |
| 12.08.2025 | 4,89 | 5,09 | 4,67 | 4,96 | 2,27% | 463.656,00 |
| 11.08.2025 | 4,60 | 5,08 | 4,50 | 4,85 | 17,43% | 2.107.293,00 |
| 08.08.2025 | 4,15 | 4,45 | 4,07 | 4,13 | 1,47% | 855.766,00 |
| 07.08.2025 | 4,12 | 4,36 | 4,01 | 4,07 | 1,50% | 391.065,00 |
| 06.08.2025 | 4,01 | 4,68 | 4,00 | 4,01 | -0,25% | 821.522,00 |
| 05.08.2025 | 4,03 | 4,68 | 3,87 | 4,02 | -0,25% | 4.130.345,00 |
| 04.08.2025 | 4,03 | 4,10 | 3,75 | 4,03 | 1,00% | 537.389,00 |
| 01.08.2025 | 3,95 | 4,10 | 3,70 | 3,99 | -2,44% | 169.488,00 |
| 31.07.2025 | 3,95 | 4,22 | 3,93 | 4,09 | 4,07% | 168.549,00 |
| 30.07.2025 | 3,81 | 3,98 | 3,77 | 3,93 | 2,61% | 160.103,00 |
| 29.07.2025 | 3,88 | 3,95 | 3,70 | 3,83 | -1,54% | 202.308,00 |
| 28.07.2025 | 3,77 | 3,90 | 3,75 | 3,89 | 3,05% | 99.690,00 |
| 25.07.2025 | 3,65 | 3,82 | 3,65 | 3,78 | 3,71% | 61.505,00 |
| 24.07.2025 | 3,84 | 3,99 | 3,57 | 3,64 | -4,21% | 163.698,00 |
| 23.07.2025 | 3,55 | 3,85 | 3,55 | 3,80 | 7,65% | 115.789,00 |
| 22.07.2025 | 3,35 | 3,55 | 3,33 | 3,53 | 4,44% | 79.775,00 |
| 21.07.2025 | 3,52 | 3,64 | 3,29 | 3,38 | -4,52% | 124.485,00 |
| 18.07.2025 | 3,65 | 3,88 | 3,43 | 3,54 | -3,54% | 92.390,00 |
| 17.07.2025 | 3,90 | 4,01 | 3,64 | 3,67 | -4,18% | 178.275,00 |
| 16.07.2025 | 3,61 | 3,93 | 3,61 | 3,83 | 6,09% | 92.787,00 |
| 15.07.2025 | 3,74 | 3,99 | 3,61 | 3,61 | -3,73% | 118.444,00 |
| 14.07.2025 | 3,24 | 3,85 | 3,24 | 3,75 | 13,98% | 284.950,00 |
| 11.07.2025 | 3,32 | 3,66 | 2,93 | 3,29 | -2,37% | 428.078,00 |
| 10.07.2025 | 3,80 | 3,88 | 3,12 | 3,37 | -11,32% | 558.290,00 |
| 09.07.2025 | 4,25 | 4,28 | 3,72 | 3,80 | -10,38% | 355.122,00 |
| 08.07.2025 | 4,20 | 4,40 | 4,12 | 4,24 | 2,91% | 313.020,00 |
| 07.07.2025 | 3,84 | 4,16 | 3,78 | 4,12 | 7,29% | 346.266,00 |
| 03.07.2025 | 3,57 | 3,92 | 3,47 | 3,84 | 8,02% | 232.488,00 |
| 02.07.2025 | 3,50 | 3,57 | 3,16 | 3,56 | 2,16% | 250.134,00 |
| 01.07.2025 | 3,15 | 3,50 | 3,13 | 3,48 | 8,75% | 196.486,00 |
| 30.06.2025 | 3,16 | 3,40 | 3,00 | 3,20 | 0,00% | 211.284,00 |
| 27.06.2025 | 3,11 | 3,29 | 2,88 | 3,20 | 4,58% | 196.374,00 |
| 26.06.2025 | 3,10 | 3,29 | 2,90 | 3,06 | 5,88% | 240.840,00 |
| 25.06.2025 | 2,90 | 3,48 | 2,58 | 2,89 | 3,58% | 647.330,00 |
| 24.06.2025 | 2,40 | 2,85 | 2,35 | 2,79 | 16,25% | 285.168,00 |
| 23.06.2025 | 2,40 | 2,54 | 2,30 | 2,40 | -2,04% | 266.246,00 |
| 20.06.2025 | 2,10 | 2,48 | 2,00 | 2,45 | 20,69% | 276.174,00 |
| 18.06.2025 | 2,00 | 2,12 | 1,99 | 2,03 | 0,00% | 176.800,00 |
| 17.06.2025 | 1,98 | 2,09 | 1,92 | 2,03 | 5,73% | 297.234,00 |
| 16.06.2025 | 1,91 | 1,93 | 1,90 | 1,92 | 0,52% | 117.057,00 |
| 13.06.2025 | 1,90 | 1,93 | 1,88 | 1,91 | 0,00% | 53.638,00 |
| 12.06.2025 | 1,89 | 1,92 | 1,86 | 1,91 | 1,06% | 215.429,00 |
| 11.06.2025 | 1,79 | 1,89 | 1,77 | 1,89 | 5,59% | 176.606,00 |
| 10.06.2025 | 1,82 | 1,86 | 1,75 | 1,79 | -2,72% | 85.735,00 |
| 09.06.2025 | 1,65 | 1,86 | 1,63 | 1,84 | 17,20% | 161.895,00 |
| 06.06.2025 | 1,68 | 1,79 | 1,57 | 1,57 | -5,42% | 1.000.231,00 |
| 05.06.2025 | 1,85 | 1,85 | 1,66 | 1,66 | -7,26% | 387.934,00 |
| 04.06.2025 | 1,70 | 1,84 | 1,58 | 1,79 | 0,56% | 364.678,00 |
| 03.06.2025 | 1,85 | 1,85 | 1,76 | 1,78 | -3,78% | 50.476,00 |
| 02.06.2025 | 1,70 | 1,90 | 1,70 | 1,85 | 8,19% | 174.227,00 |
| 30.05.2025 | 1,61 | 1,71 | 1,57 | 1,71 | 18,75% | 279.470,00 |
| 29.05.2025 | 1,70 | 1,74 | 1,43 | 1,44 | -13,77% | 586.312,00 |
| 28.05.2025 | 1,55 | 1,78 | 1,55 | 1,67 | 10,60% | 848.359,00 |
| 27.05.2025 | 1,57 | 1,75 | 1,46 | 1,51 | 7,09% | 380.458,00 |
| 23.05.2025 | 1,60 | 1,65 | 1,34 | 1,41 | -11,54% | 463.933,00 |